Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	23.20	25.00	22.61	23.84	312,873	+1.55(+6.94%)
Aug 29, 2019	21.56	22.52	21.56	22.29	188,214	+0.95(+4.46%)
Aug 28, 2019	21.32	22.09	21.00	21.34	201,210	-0.03(-0.15%)
Aug 27, 2019	22.49	22.62	21.28	21.37	257,887	-0.98(-4.37%)
Aug 26, 2019	22.59	22.59	21.71	22.35	155,895	-0.09(-0.41%)
Aug 23, 2019	23.01	23.31	22.14	22.44	302,001	-0.96(-4.10%)
Aug 22, 2019	24.93	24.93	23.34	23.40	201,544	-1.52(-6.11%)
Aug 21, 2019	25.17	25.56	24.16	24.93	162,994	+0.02(+0.07%)
Aug 20, 2019	25.55	25.75	24.71	24.91	142,854	-0.84(-3.28%)
Aug 19, 2019	25.79	26.19	25.41	25.75	170,715	+0.12(+0.45%)
Aug 16, 2019	25.80	25.97	24.87	25.64	234,232	+0.02(+0.10%)
Aug 15, 2019	26.13	27.00	25.54	25.61	340,178	-0.39(-1.50%)
Aug 14, 2019	24.73	26.66	24.38	26.00	479,950	+0.64(+2.51%)
Aug 13, 2019	25.05	26.56	24.81	25.36	288,871	+0.20(+0.79%)
Aug 12, 2019	25.02	25.39	24.62	25.17	170,668	-0.04(-0.16%)
Aug 09, 2019	25.73	26.15	25.21	25.21	301,155	-0.65(-2.50%)
Aug 08, 2019	25.81	26.37	25.65	25.85	362,392	+0.18(+0.71%)
Aug 07, 2019	25.62	25.84	24.90	25.67	397,366	-0.26(-1.02%)
Aug 06, 2019	26.23	26.80	25.79	25.94	343,133	-0.37(-1.42%)
Aug 05, 2019	26.28	26.61	25.13	26.31	435,895	-0.34(-1.27%)
Aug 02, 2019	27.31	27.70	26.35	26.65	497,818	-0.81(-2.95%)
Aug 01, 2019	29.49	29.49	27.27	27.46	601,414	-2.20(-7.42%)
Jul 31, 2019	29.85	30.31	29.13	29.66	343,300	-0.28(-0.94%)
Jul 30, 2019	30.50	30.62	29.23	29.94	352,551	-0.55(-1.79%)
Jul 29, 2019	31.68	31.99	30.17	30.49	257,493	-1.21(-3.81%)
Jul 26, 2019	31.25	32.35	30.59	31.70	390,668	+0.50(+1.62%)
Jul 25, 2019	32.62	32.81	31.08	31.19	289,523	-1.44(-4.41%)
Jul 24, 2019	31.42	33.04	31.17	32.63	482,961	+1.08(+3.44%)
Jul 23, 2019	32.33	32.43	31.47	31.55	171,508	-0.55(-1.70%)
Jul 22, 2019	32.50	32.63	31.68	32.09	181,143	-0.31(-0.95%)
Jul 19, 2019	31.80	32.50	31.14	32.40	273,854	+0.57(+1.79%)
Jul 18, 2019	33.85	33.86	31.20	31.83	342,575	-2.15(-6.33%)
Jul 17, 2019	35.12	35.25	33.77	33.98	245,869	-1.23(-3.50%)
Jul 16, 2019	35.42	35.94	34.35	35.22	478,204	-0.45(-1.25%)
Jul 15, 2019	39.13	39.13	35.35	35.66	333,230	-3.41(-8.73%)
Jul 12, 2019	39.87	40.68	38.56	39.07	195,817	-0.91(-2.28%)
Jul 11, 2019	41.04	41.21	39.92	39.98	128,751	-1.26(-3.05%)
Jul 10, 2019	40.31	41.53	40.21	41.24	183,826	+0.98(+2.43%)
Jul 09, 2019	40.94	41.39	39.56	40.26	286,483	-1.07(-2.58%)
Jul 08, 2019	40.36	41.67	40.36	41.33	167,951	+0.68(+1.67%)
Jul 05, 2019	40.90	41.48	39.98	40.65	148,222	-0.64(-1.54%)
Jul 03, 2019	40.48	41.36	39.97	41.29	128,652	+0.94(+2.34%)
Jul 02, 2019	42.43	42.59	39.76	40.35	247,881	-2.05(-4.84%)
Jul 01, 2019	42.97	43.63	41.97	42.40	287,329	-0.56(-1.31%)
Jun 28, 2019	41.80	43.05	41.56	42.96	3,112,785	+1.18(+2.83%)
Jun 27, 2019	41.90	42.31	41.47	41.78	249,536	+0.04(+0.10%)
Jun 26, 2019	41.41	42.60	41.18	41.74	296,329	+0.46(+1.12%)
Jun 25, 2019	43.87	43.92	41.07	41.27	470,377	-2.60(-5.92%)
Jun 24, 2019	44.49	44.68	43.43	43.87	235,124	-0.57(-1.29%)
Jun 21, 2019	44.77	44.90	43.94	44.45	210,796	+0.02(+0.06%)
Jun 20, 2019	44.55	45.36	43.87	44.42	362,506	+0.47(+1.07%)
Jun 19, 2019	43.94	44.65	43.87	43.95	125,387	+0.02(+0.06%)
Jun 18, 2019	44.37	45.36	43.62	43.92	177,649	+0.06(+0.13%)
Jun 17, 2019	43.62	44.63	43.50	43.87	279,825	+0.25(+0.57%)
Jun 14, 2019	43.63	44.10	43.13	43.62	166,100	+0.00(+0.00%)
Jun 13, 2019	43.82	44.00	43.46	43.62	239,986	+0.02(+0.04%)
Jun 12, 2019	42.96	44.29	42.49	43.60	207,451	-0.01(-0.02%)
Jun 11, 2019	43.73	44.35	43.20	43.61	191,190	+0.00(+0.00%)
Jun 10, 2019	44.72	45.01	43.51	43.61	221,302	-0.91(-2.05%)
Jun 07, 2019	43.90	45.32	43.63	44.52	254,284	+0.82(+1.88%)
Jun 06, 2019	43.92	44.25	43.52	43.70	129,090	-0.05(-0.11%)
Jun 05, 2019	44.23	44.23	43.44	43.75	134,466	-0.44(-0.99%)
Jun 04, 2019	43.74	44.48	43.69	44.19	155,375	+0.46(+1.04%)
Jun 03, 2019	43.60	44.00	43.36	43.73	160,724	+0.15(+0.34%)
May 31, 2019	44.09	44.09	43.09	43.58	150,154	-1.03(-2.32%)
May 30, 2019	45.46	45.72	44.37	44.62	165,332	-0.76(-1.68%)
May 29, 2019	45.94	46.12	44.81	45.38	235,886	-0.89(-1.91%)
May 28, 2019	45.31	46.36	45.31	46.27	392,800	+0.77(+1.69%)
May 24, 2019	45.45	45.92	44.97	45.50	186,274	+0.17(+0.38%)
May 23, 2019	46.02	46.02	44.83	45.32	126,421	-0.75(-1.62%)
May 22, 2019	46.27	47.14	45.58	46.07	111,711	-0.49(-1.05%)
May 21, 2019	46.73	47.19	46.10	46.56	141,442	+0.19(+0.41%)
May 20, 2019	45.58	46.85	44.64	46.37	199,464	+0.42(+0.92%)
May 17, 2019	46.59	47.20	45.71	45.94	179,871	-1.24(-2.63%)
May 16, 2019	46.54	48.39	46.50	47.19	212,611	+0.70(+1.51%)
May 15, 2019	44.29	47.06	43.29	46.48	267,487	+0.55(+1.21%)
May 14, 2019	46.37	47.49	45.09	45.93	171,518	-0.31(-0.68%)
May 13, 2019	47.89	48.33	46.04	46.24	148,106	-2.24(-4.61%)
May 10, 2019	48.87	49.37	47.95	48.48	378,588	-0.80(-1.63%)
May 09, 2019	48.66	49.34	48.39	49.28	166,709	+0.16(+0.32%)
May 08, 2019	48.85	49.43	48.39	49.12	280,192	+0.08(+0.17%)
May 07, 2019	49.35	49.39	48.44	49.04	262,330	-0.54(-1.09%)
May 06, 2019	48.24	49.99	48.17	49.58	249,776	+0.73(+1.49%)
May 03, 2019	47.23	49.42	47.23	48.85	162,718	+1.97(+4.20%)
May 02, 2019	46.74	47.20	46.74	46.88	199,480	+0.03(+0.07%)
May 01, 2019	46.48	47.53	46.42	46.85	133,331	+0.20(+0.43%)
Apr 30, 2019	46.99	47.79	46.44	46.65	455,494	-0.55(-1.16%)
Apr 29, 2019	45.70	47.55	45.70	47.19	212,897	+1.42(+3.09%)
Apr 26, 2019	44.59	45.95	44.47	45.78	179,147	+1.07(+2.39%)
Apr 25, 2019	45.30	45.45	44.06	44.71	106,705	-0.59(-1.30%)
Apr 24, 2019	45.36	45.69	45.12	45.30	155,778	-0.15(-0.33%)
Apr 23, 2019	46.30	47.00	45.43	45.45	410,710	-1.18(-2.52%)
Apr 22, 2019	45.91	46.62	45.76	46.62	74,228	+0.46(+0.99%)
Apr 18, 2019	46.46	46.64	45.91	46.17	259,600	-0.48(-1.03%)
Apr 17, 2019	47.18	47.43	46.17	46.65	75,424	-0.41(-0.88%)
Apr 16, 2019	46.56	47.14	46.36	47.06	199,225	+0.66(+1.43%)
Apr 15, 2019	47.08	47.08	46.16	46.40	225,088	-0.54(-1.15%)
Apr 12, 2019	48.53	48.58	46.92	46.94	208,380	-1.16(-2.41%)
Apr 11, 2019	49.00	49.00	47.86	48.10	234,155	-0.85(-1.74%)
Apr 10, 2019	49.67	49.68	47.88	48.95	196,259	-0.54(-1.09%)
Apr 09, 2019	49.67	49.93	49.25	49.49	404,548	-0.14(-0.28%)
Apr 08, 2019	49.83	50.61	49.36	49.63	187,197	-0.17(-0.35%)
Apr 05, 2019	49.43	50.36	49.10	49.80	218,407	+0.60(+1.23%)
Apr 04, 2019	49.57	49.95	48.98	49.20	118,541	-0.70(-1.41%)
Apr 03, 2019	50.02	50.28	49.21	49.90	118,981	+0.26(+0.52%)
Apr 02, 2019	48.99	50.26	48.22	49.64	223,245	+0.98(+2.01%)
Apr 01, 2019	50.50	51.22	46.81	48.67	207,171	+0.72(+1.50%)
Mar 29, 2019	46.71	48.80	46.71	47.95	130,706	+1.16(+2.48%)
Mar 28, 2019	46.69	47.19	46.43	46.79	75,664	-0.05(-0.11%)
Mar 27, 2019	46.47	46.98	46.29	46.84	82,017	+0.17(+0.35%)
Mar 26, 2019	45.89	47.09	45.65	46.67	89,296	+0.96(+2.10%)
Mar 25, 2019	45.45	45.74	44.88	45.71	75,007	+0.21(+0.45%)
Mar 22, 2019	45.16	46.01	45.16	45.50	55,447	+0.02(+0.05%)
Mar 21, 2019	45.72	46.04	45.22	45.48	111,721	-0.25(-0.54%)
Mar 20, 2019	46.27	46.28	45.54	45.73	250,743	-0.84(-1.80%)
Mar 19, 2019	47.01	47.81	46.49	46.56	174,139	-0.52(-1.11%)
Mar 18, 2019	46.90	47.37	46.90	47.09	93,302	+0.20(+0.42%)
Mar 15, 2019	45.94	46.97	45.92	46.89	236,527	+0.36(+0.78%)
Mar 14, 2019	47.47	47.69	46.36	46.52	112,769	-1.16(-2.43%)
Mar 13, 2019	48.43	48.43	47.25	47.68	61,547	-0.09(-0.19%)
Mar 12, 2019	47.07	48.15	47.07	47.77	64,901	+0.51(+1.07%)
Mar 11, 2019	46.90	48.10	46.67	47.27	70,090	+0.26(+0.56%)
Mar 08, 2019	47.48	47.97	46.36	47.00	108,357	-0.79(-1.66%)
Mar 07, 2019	47.62	48.14	46.27	47.80	90,315	+0.20(+0.42%)
Mar 06, 2019	49.67	49.81	47.34	47.60	82,023	-2.07(-4.17%)
Mar 05, 2019	49.47	50.32	49.21	49.67	88,232	+0.30(+0.60%)
Mar 04, 2019	50.88	51.10	49.37	49.37	73,839	-1.47(-2.88%)
Mar 01, 2019	50.98	51.18	50.26	50.84	65,836	-0.16(-0.31%)
Feb 28, 2019	51.03	51.28	50.10	50.99	50,683	+0.00(+0.00%)
Feb 27, 2019	50.85	51.31	50.50	50.99	76,270	+0.17(+0.33%)
Feb 26, 2019	50.72	51.32	50.65	50.83	144,651	+0.00(+0.00%)
Feb 25, 2019	51.90	51.90	49.72	50.83	80,105	-0.95(-1.84%)
Feb 22, 2019	51.66	52.05	50.87	51.78	50,977	+0.26(+0.51%)
Feb 21, 2019	52.33	52.40	51.35	51.51	69,347	-0.95(-1.81%)
Feb 20, 2019	51.32	52.67	51.14	52.47	110,537	+0.61(+1.18%)
Feb 19, 2019	52.14	53.44	51.63	51.85	91,467	-0.29(-0.56%)
Feb 15, 2019	50.87	52.14	50.73	52.14	58,588	+1.13(+2.21%)
Feb 14, 2019	52.05	52.11	50.98	51.02	61,930	-0.31(-0.60%)
Feb 13, 2019	50.70	52.49	50.63	51.32	87,626	+0.70(+1.39%)
Feb 12, 2019	49.88	51.27	49.88	50.62	65,549	+0.72(+1.44%)
Feb 11, 2019	50.77	50.77	48.73	49.90	80,658	-0.82(-1.62%)
Feb 08, 2019	52.23	52.23	50.12	50.72	91,929	-1.31(-2.51%)
Feb 07, 2019	52.77	52.87	51.48	52.03	32,623	-0.75(-1.41%)
Feb 06, 2019	52.83	53.10	52.57	52.77	52,074	-0.18(-0.34%)
Feb 05, 2019	53.12	53.19	52.59	52.96	63,110	-0.30(-0.56%)
Feb 04, 2019	53.46	53.46	52.99	53.25	48,835	-0.22(-0.42%)
Feb 01, 2019	53.34	53.60	53.15	53.48	57,863	+0.18(+0.34%)
Jan 31, 2019	52.89	53.44	52.89	53.29	65,856	+0.19(+0.36%)
Jan 30, 2019	53.79	53.80	52.85	53.10	30,672	-0.49(-0.91%)
Jan 29, 2019	53.64	53.81	53.35	53.59	73,213	+0.17(+0.31%)
Jan 28, 2019	53.49	53.90	53.03	53.43	115,705	-0.37(-0.69%)
Jan 25, 2019	53.20	53.81	52.72	53.80	108,720	+0.92(+1.74%)
Jan 24, 2019	53.29	53.29	51.74	52.88	110,205	-0.23(-0.44%)
Jan 23, 2019	53.77	54.04	53.11	53.11	110,113	-0.58(-1.08%)
Jan 22, 2019	53.03	53.98	52.48	53.69	139,642	+0.09(+0.17%)
Jan 18, 2019	53.47	54.05	53.15	53.60	92,049	+0.66(+1.25%)
Jan 17, 2019	52.99	53.58	52.59	52.94	91,950	-0.29(-0.54%)
Jan 16, 2019	52.07	53.23	52.07	53.23	106,857	+1.18(+2.26%)
Jan 15, 2019	52.15	52.19	51.94	52.05	55,292	-0.14(-0.27%)
Jan 14, 2019	52.30	52.74	51.42	52.19	43,062	-0.59(-1.11%)
Jan 11, 2019	53.07	53.39	52.11	52.78	70,185	-0.59(-1.10%)
Jan 10, 2019	53.20	53.81	52.37	53.37	103,740	-0.37(-0.69%)
Jan 09, 2019	53.29	53.81	52.63	53.74	104,237	+0.58(+1.09%)
Jan 08, 2019	53.80	54.13	52.51	53.16	56,059	-0.64(-1.18%)
Jan 07, 2019	54.08	54.08	53.27	53.80	60,585	+0.01(+0.02%)
Jan 04, 2019	53.94	54.43	53.18	53.79	87,459	+0.38(+0.71%)
Jan 03, 2019	54.59	54.64	53.37	53.41	20,780	-1.21(-2.21%)
Jan 02, 2019	53.79	54.64	53.14	54.62	68,424	+0.20(+0.37%)
Dec 31, 2018	54.26	54.64	53.68	54.42	73,567	+0.22(+0.40%)
Dec 28, 2018	54.19	54.64	54.13	54.21	96,519	-0.22(-0.41%)
Dec 27, 2018	54.01	54.84	53.83	54.43	55,537	-0.12(-0.23%)
Dec 26, 2018	53.65	54.55	53.56	54.55	48,050	+0.97(+1.81%)
Dec 24, 2018	52.81	54.47	52.81	53.58	48,199	+0.38(+0.72%)
Dec 21, 2018	54.97	55.13	53.20	53.20	613,545	-1.76(-3.21%)
Dec 20, 2018	55.73	56.80	54.53	54.97	537,935	-0.91(-1.63%)
Dec 19, 2018	55.28	57.08	55.24	55.88	563,879	+0.55(+0.99%)
Dec 18, 2018	56.29	56.50	54.43	55.33	440,692	-0.94(-1.66%)
Dec 17, 2018	56.71	56.89	55.43	56.27	425,866	-0.22(-0.40%)
Dec 14, 2018	56.29	57.36	56.13	56.49	139,886	-0.12(-0.22%)
Dec 13, 2018	57.11	57.12	56.25	56.61	170,460	+0.19(+0.34%)
Dec 12, 2018	55.84	57.12	55.84	56.42	272,915	+0.74(+1.34%)
Dec 11, 2018	54.01	55.99	53.92	55.68	221,906	+1.66(+3.08%)
Dec 10, 2018	53.61	54.22	53.48	54.01	237,647	+0.21(+0.38%)
Dec 07, 2018	53.55	53.81	53.10	53.81	113,189	+0.56(+1.06%)
Dec 06, 2018	53.22	53.24	50.30	53.24	313,834	-0.30(-0.56%)
Dec 04, 2018	53.68	54.59	53.22	53.54	102,197	-0.22(-0.40%)
Dec 03, 2018	53.00	54.76	52.88	53.76	131,596	+0.61(+1.15%)
Nov 30, 2018	53.15	53.39	51.44	53.15	146,893	+0.25(+0.47%)
Nov 29, 2018	50.94	53.49	50.39	52.90	108,109	+1.57(+3.06%)
Nov 28, 2018	51.32	51.73	50.31	51.32	158,305	+0.00(+0.00%)
Nov 27, 2018	52.27	52.27	50.51	51.32	144,428	-1.24(-2.36%)
Nov 26, 2018	53.86	54.09	52.16	52.57	61,738	-0.41(-0.78%)
Nov 23, 2018	53.81	53.81	51.53	52.98	63,541	-1.00(-1.86%)
Nov 21, 2018		53.98	53.98	53.98	0	-0.03(-0.06%)
Nov 20, 2018	56.25	56.50	53.44	54.01	128,418	-2.66(-4.69%)
Nov 19, 2018	57.57	58.77	54.95	56.67	93,401	-1.69(-2.89%)
Nov 16, 2018	59.19	59.19	58.05	58.36	76,345	-0.97(-1.63%)
Nov 15, 2018	60.39	61.18	59.19	59.33	121,263	-1.10(-1.82%)
Nov 14, 2018	61.27	61.65	59.19	60.43	31,138	-1.20(-1.95%)
Nov 13, 2018	60.52	62.48	60.43	61.63	14,236	-0.52(-0.84%)
Nov 12, 2018	63.33	63.33	60.02	62.15	9,864	+0.07(+0.11%)